Denge Yatirim Holding A.S. (IST:DENGE)
Turkey · Delayed Price · Currency is TRY 3.460
+0.110 (3.28%)
At close: Nov 7, 2025
IST:DENGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.35 | 3.68 | 3.32 | 3.46 | 3.46 | 3.28% | 115,377,400 |
| Nov 6, 2025 | 3.43 | 3.44 | 3.33 | 3.35 | 3.35 | -1.76% | 35,190,480 |
| Nov 5, 2025 | 3.48 | 3.57 | 3.40 | 3.41 | 3.41 | -2.01% | 34,046,660 |
| Nov 4, 2025 | 3.48 | 3.66 | 3.37 | 3.48 | 3.48 | - | 75,928,660 |
| Nov 3, 2025 | 3.58 | 3.91 | 3.30 | 3.48 | 3.48 | -2.52% | 141,955,600 |
| Oct 31, 2025 | 3.32 | 3.57 | 3.31 | 3.57 | 3.57 | 9.85% | 127,099,100 |
| Oct 30, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 9.80% | 81,419,220 |
| Oct 28, 2025 | 2.88 | 2.99 | 2.83 | 2.96 | 2.96 | 2.78% | 40,822,350 |
| Oct 27, 2025 | 2.87 | 2.94 | 2.85 | 2.88 | 2.88 | - | 38,258,350 |
| Oct 24, 2025 | 2.86 | 2.94 | 2.75 | 2.88 | 2.88 | 0.70% | 44,697,530 |
| Oct 23, 2025 | 2.75 | 3.00 | 2.75 | 2.86 | 2.86 | 4.38% | 72,470,540 |
| Oct 22, 2025 | 2.71 | 2.76 | 2.70 | 2.74 | 2.74 | 1.48% | 23,319,590 |
| Oct 21, 2025 | 2.76 | 2.77 | 2.70 | 2.70 | 2.70 | -2.17% | 22,413,520 |
| Oct 20, 2025 | 2.73 | 2.80 | 2.70 | 2.76 | 2.76 | 2.22% | 18,390,900 |
| Oct 17, 2025 | 2.70 | 2.80 | 2.57 | 2.70 | 2.70 | -1.10% | 23,251,070 |
| Oct 16, 2025 | 2.76 | 2.88 | 2.72 | 2.73 | 2.73 | -1.09% | 15,676,710 |
| Oct 15, 2025 | 2.68 | 2.82 | 2.68 | 2.76 | 2.76 | 2.99% | 19,099,260 |
| Oct 14, 2025 | 2.76 | 2.78 | 2.67 | 2.68 | 2.68 | -2.55% | 12,881,820 |
| Oct 13, 2025 | 2.84 | 2.85 | 2.74 | 2.75 | 2.75 | -4.18% | 23,686,550 |
| Oct 10, 2025 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | 1.41% | 21,316,200 |
| Oct 9, 2025 | 2.85 | 2.89 | 2.81 | 2.83 | 2.83 | 0.35% | 15,840,590 |
| Oct 8, 2025 | 2.88 | 2.94 | 2.80 | 2.82 | 2.82 | -2.08% | 22,296,750 |
| Oct 7, 2025 | 2.95 | 2.96 | 2.86 | 2.88 | 2.88 | -2.04% | 20,325,040 |
| Oct 6, 2025 | 2.92 | 3.08 | 2.92 | 2.94 | 2.94 | 1.73% | 28,701,530 |
| Oct 3, 2025 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | 0.70% | 20,708,820 |
| Oct 2, 2025 | 2.87 | 2.94 | 2.86 | 2.87 | 2.87 | - | 21,026,600 |
| Oct 1, 2025 | 2.83 | 2.94 | 2.83 | 2.87 | 2.87 | 1.41% | 22,305,340 |
| Sep 30, 2025 | 2.92 | 2.94 | 2.82 | 2.83 | 2.83 | -2.75% | 18,861,890 |
| Sep 29, 2025 | 2.91 | 3.03 | 2.89 | 2.91 | 2.91 | 0.34% | 28,274,250 |
| Sep 26, 2025 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -1.69% | 14,634,010 |
| Sep 25, 2025 | 3.02 | 3.04 | 2.94 | 2.95 | 2.95 | -1.67% | 22,579,320 |
| Sep 24, 2025 | 2.99 | 3.06 | 2.90 | 3.00 | 3.00 | 0.33% | 42,025,490 |
| Sep 23, 2025 | 3.04 | 3.08 | 2.98 | 2.99 | 2.99 | -2.92% | 40,370,530 |
| Sep 22, 2025 | 3.05 | 3.18 | 3.01 | 3.08 | 3.08 | 3.01% | 73,283,380 |
| Sep 19, 2025 | 3.00 | 3.01 | 2.93 | 2.99 | 2.99 | - | 33,383,720 |
| Sep 18, 2025 | 2.91 | 3.04 | 2.91 | 2.99 | 2.99 | 3.10% | 28,559,170 |
| Sep 17, 2025 | 2.89 | 2.95 | 2.84 | 2.90 | 2.90 | - | 16,909,830 |
| Sep 16, 2025 | 2.87 | 2.96 | 2.87 | 2.90 | 2.90 | 1.40% | 17,272,820 |
| Sep 15, 2025 | 2.64 | 2.87 | 2.62 | 2.86 | 2.86 | 7.92% | 26,683,650 |
| Sep 12, 2025 | 2.75 | 2.78 | 2.65 | 2.65 | 2.65 | -3.64% | 32,164,400 |
| Sep 11, 2025 | 2.88 | 2.95 | 2.75 | 2.75 | 2.75 | -4.18% | 23,925,080 |
| Sep 10, 2025 | 2.94 | 2.96 | 2.86 | 2.87 | 2.87 | -1.71% | 19,143,720 |
| Sep 9, 2025 | 2.91 | 3.02 | 2.91 | 2.92 | 2.92 | 0.69% | 25,395,710 |
| Sep 8, 2025 | 3.00 | 3.04 | 2.90 | 2.90 | 2.90 | -5.54% | 25,625,640 |
| Sep 5, 2025 | 3.10 | 3.18 | 3.00 | 3.07 | 3.07 | -0.65% | 41,629,580 |
| Sep 4, 2025 | 3.05 | 3.18 | 3.05 | 3.09 | 3.09 | 2.32% | 44,590,060 |
| Sep 3, 2025 | 2.96 | 3.11 | 2.90 | 3.02 | 3.02 | 2.03% | 36,457,810 |
| Sep 2, 2025 | 3.10 | 3.14 | 2.85 | 2.96 | 2.96 | -4.21% | 52,760,660 |
| Sep 1, 2025 | 3.07 | 3.16 | 3.07 | 3.09 | 3.09 | 0.98% | 19,373,760 |
| Aug 29, 2025 | 3.20 | 3.21 | 3.05 | 3.06 | 3.06 | -4.08% | 26,964,600 |